195,550€
0,90%
Echtzeit-Aktienkurs EnerSys
Bid:
Ask:
Aktienkurse zur EnerSys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 194,90 | 196,10 | 194,90 | 196,10 | 1,19% | - |
| 28.05.2026 | 202,00 | 202,00 | 193,80 | 193,80 | -2,95% | - |
| 27.05.2026 | 207,80 | 207,80 | 199,70 | 199,70 | -2,49% | 50,00 |
| 26.05.2026 | 201,20 | 204,80 | 201,20 | 204,80 | 0,89% | - |
| 25.05.2026 | 202,60 | 203,00 | 202,60 | 203,00 | 0,69% | - |
| 22.05.2026 | 205,80 | 205,80 | 201,60 | 201,60 | -0,10% | - |
| 21.05.2026 | 191,00 | 202,00 | 191,00 | 201,80 | 7,51% | 69,00 |
| 20.05.2026 | 186,00 | 187,70 | 186,00 | 187,70 | -1,68% | - |
| 19.05.2026 | 190,90 | 190,90 | 190,90 | 190,90 | -0,37% | - |
| 18.05.2026 | 201,00 | 201,00 | 191,60 | 191,60 | -4,96% | - |
| 15.05.2026 | 204,00 | 204,00 | 201,60 | 201,60 | 1,82% | - |
| 14.05.2026 | 198,00 | 198,00 | 198,00 | 198,00 | -0,05% | - |
| 13.05.2026 | 198,10 | 198,10 | 198,10 | 198,10 | 1,80% | - |
| 12.05.2026 | 202,60 | 202,60 | 194,60 | 194,60 | -1,87% | 123,00 |
| 11.05.2026 | 196,50 | 198,90 | 196,50 | 198,30 | 1,64% | 55,00 |
| 08.05.2026 | 189,80 | 195,10 | 189,80 | 195,10 | 2,90% | - |
| 07.05.2026 | 189,60 | 189,60 | 189,60 | 189,60 | -0,05% | - |
| 06.05.2026 | 187,00 | 189,70 | 187,00 | 189,70 | 0,80% | 16,00 |
| 05.05.2026 | 179,70 | 188,20 | 179,70 | 188,20 | 5,20% | - |
| 04.05.2026 | 179,90 | 179,90 | 178,90 | 178,90 | -1,21% | - |
| 30.04.2026 | 173,80 | 181,10 | 173,80 | 181,10 | 3,37% | - |
| 29.04.2026 | 175,20 | 175,20 | 175,20 | 175,20 | -0,28% | - |
| 28.04.2026 | 178,80 | 181,40 | 175,70 | 175,70 | -1,51% | 1,00 |
| 27.04.2026 | 176,80 | 179,00 | 176,80 | 178,40 | 1,08% | 20,00 |
| 24.04.2026 | 176,50 | 176,50 | 176,50 | 176,50 | -0,23% | - |
| 23.04.2026 | 170,40 | 178,50 | 170,40 | 176,90 | 2,67% | 30,00 |
| 22.04.2026 | 168,70 | 172,30 | 168,70 | 172,30 | 2,19% | - |
| 21.04.2026 | 168,70 | 168,70 | 168,60 | 168,60 | -0,06% | - |
| 20.04.2026 | 166,90 | 168,70 | 166,90 | 168,70 | 0,24% | - |
| 17.04.2026 | 163,80 | 168,30 | 163,80 | 168,30 | 2,94% | - |
| 16.04.2026 | 163,30 | 163,50 | 163,30 | 163,50 | 0,18% | - |
| 15.04.2026 | 167,40 | 167,70 | 163,20 | 163,20 | -3,09% | 20,00 |
| 14.04.2026 | 164,10 | 168,40 | 164,10 | 168,40 | 4,34% | 30,00 |
| 13.04.2026 | 161,30 | 161,40 | 161,30 | 161,40 | -0,62% | 3,00 |
| 10.04.2026 | 160,80 | 162,40 | 160,80 | 162,40 | 0,56% | - |
| 09.04.2026 | 159,70 | 161,50 | 159,70 | 161,50 | 0,25% | - |
| 08.04.2026 | 154,90 | 161,10 | 154,90 | 161,10 | 5,50% | 32,00 |
| 07.04.2026 | 152,10 | 152,70 | 152,10 | 152,70 | -0,39% | - |
| 02.04.2026 | 151,30 | 153,30 | 151,30 | 153,30 | 0,13% | - |
| 01.04.2026 | 149,50 | 153,10 | 149,50 | 153,10 | 2,27% | - |
| 31.03.2026 | 145,70 | 149,70 | 145,70 | 149,70 | 3,24% | - |
| 30.03.2026 | 148,20 | 148,20 | 145,00 | 145,00 | -0,55% | - |
| 27.03.2026 | 145,80 | 145,80 | 145,80 | 145,80 | -0,27% | - |
| 26.03.2026 | 151,40 | 151,40 | 146,20 | 146,20 | -4,44% | - |
| 25.03.2026 | 155,80 | 155,80 | 153,00 | 153,00 | 0,72% | 20,00 |
| 24.03.2026 | 146,40 | 151,90 | 146,40 | 151,90 | 4,33% | - |
| 23.03.2026 | 140,70 | 145,60 | 140,70 | 145,60 | 3,19% | - |
| 20.03.2026 | 144,00 | 144,00 | 141,10 | 141,10 | -2,62% | - |
| 19.03.2026 | 141,80 | 144,90 | 141,80 | 144,90 | 1,54% | 50,00 |
| 18.03.2026 | 141,90 | 142,70 | 141,90 | 142,70 | 0,49% | - |
| 17.03.2026 | 139,00 | 142,00 | 139,00 | 142,00 | 2,31% | - |
| 16.03.2026 | 140,30 | 140,30 | 138,80 | 138,80 | -0,43% | - |
| 13.03.2026 | 137,30 | 139,40 | 137,30 | 139,40 | 0,87% | - |
| 12.03.2026 | 138,00 | 138,20 | 138,00 | 138,20 | -1,07% | - |
| 11.03.2026 | 138,10 | 139,70 | 138,10 | 139,70 | 0,58% | - |
| 10.03.2026 | 137,70 | 138,90 | 137,70 | 138,90 | 1,17% | - |
| 09.03.2026 | 130,40 | 137,30 | 130,00 | 137,30 | 3,47% | 100,00 |
| 06.03.2026 | 138,50 | 138,50 | 132,70 | 132,70 | -4,26% | - |
| 05.03.2026 | 142,60 | 142,60 | 138,60 | 138,60 | -3,21% | - |
| 04.03.2026 | 139,40 | 143,20 | 139,40 | 143,20 | 1,70% | - |
| 03.03.2026 | 140,00 | 140,80 | 140,00 | 140,80 | -0,07% | - |
| 02.03.2026 | 138,90 | 140,90 | 138,90 | 140,90 | 0,71% | - |
| 27.02.2026 | 143,20 | 143,20 | 139,90 | 139,90 | -2,85% | - |
| 26.02.2026 | 142,40 | 144,00 | 142,40 | 144,00 | 0,42% | 8,00 |
| 25.02.2026 | 145,20 | 145,20 | 143,40 | 143,40 | -1,92% | - |
| 24.02.2026 | 141,40 | 146,20 | 141,40 | 146,20 | 3,18% | - |
| 23.02.2026 | 144,70 | 144,70 | 141,70 | 141,70 | -2,61% | - |
| 20.02.2026 | 149,60 | 149,60 | 145,50 | 145,50 | -2,74% | - |
| 19.02.2026 | 148,20 | 149,60 | 148,20 | 149,60 | 0,61% | - |
| 18.02.2026 | 149,40 | 149,40 | 148,70 | 148,70 | -0,93% | - |
| 17.02.2026 | 151,00 | 151,00 | 149,20 | 150,10 | -0,53% | 367,00 |
| 16.02.2026 | 150,20 | 150,90 | 150,20 | 150,90 | -0,20% | - |
| 13.02.2026 | 151,40 | 151,40 | 151,20 | 151,20 | 1,89% | - |
| 12.02.2026 | 148,40 | 148,40 | 148,40 | 148,40 | -0,13% | - |
| 11.02.2026 | 145,10 | 148,60 | 145,10 | 148,60 | 1,71% | - |
| 10.02.2026 | 147,00 | 147,00 | 146,10 | 146,10 | -0,95% | - |
| 09.02.2026 | 144,50 | 147,50 | 144,50 | 147,50 | 1,44% | - |
| 06.02.2026 | 130,40 | 146,50 | 130,40 | 145,40 | 7,46% | 77,00 |
| 05.02.2026 | 144,00 | 145,70 | 135,30 | 135,30 | -14,04% | 81,00 |
| 04.02.2026 | 161,80 | 161,80 | 157,40 | 157,40 | -1,56% | - |
| 03.02.2026 | 156,70 | 159,90 | 156,70 | 159,90 | 1,91% | - |
| 02.02.2026 | 149,50 | 157,60 | 149,50 | 156,90 | 3,77% | 16,00 |
| 30.01.2026 | 152,90 | 152,90 | 151,20 | 151,20 | -1,56% | - |
| 29.01.2026 | 149,90 | 154,80 | 149,90 | 153,60 | 2,67% | 33,00 |
| 28.01.2026 | 149,00 | 151,00 | 149,00 | 149,60 | 1,15% | 10,00 |
| 27.01.2026 | 146,20 | 149,30 | 146,20 | 147,90 | 0,68% | 100,00 |
| 26.01.2026 | 145,00 | 146,90 | 145,00 | 146,90 | 0,34% | - |
| 23.01.2026 | 149,60 | 149,80 | 146,40 | 146,40 | -1,81% | 103,00 |
| 22.01.2026 | 147,70 | 150,20 | 147,70 | 149,10 | 0,74% | 50,00 |
| 21.01.2026 | 142,80 | 148,00 | 142,80 | 148,00 | 3,57% | - |
| 20.01.2026 | 143,00 | 143,00 | 142,90 | 142,90 | 0,21% | - |
| 19.01.2026 | 142,40 | 142,60 | 142,40 | 142,60 | -1,25% | - |
| 16.01.2026 | 143,20 | 144,40 | 143,20 | 144,40 | 0,84% | - |
| 15.01.2026 | 138,90 | 143,20 | 138,90 | 143,20 | 2,58% | 6,00 |
| 14.01.2026 | 139,60 | 139,60 | 139,60 | 139,60 | -0,50% | - |
| 13.01.2026 | 137,50 | 140,30 | 137,50 | 140,30 | 1,81% | - |
| 12.01.2026 | 134,10 | 137,80 | 134,10 | 137,80 | 1,55% | - |
| 09.01.2026 | 134,00 | 137,20 | 134,00 | 135,70 | 1,12% | 367,00 |
| 08.01.2026 | 131,90 | 134,20 | 131,90 | 134,20 | 2,52% | - |
| 07.01.2026 | 134,30 | 134,30 | 130,90 | 130,90 | -2,09% | - |